日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,143 |
2,143 |
2,105 |
2,106 |
+0.29% |
25,100 |
2024/5/20 |
2,084 |
2,115 |
2,084 |
2,100 |
+0.48% |
36,700 |
2024/5/17 |
2,105 |
2,106 |
2,081 |
2,090 |
-0.05% |
15,200 |
2024/5/16 |
2,100 |
2,100 |
2,070 |
2,091 |
-0.10% |
21,100 |
2024/5/15 |
2,108 |
2,112 |
2,084 |
2,093 |
-0.10% |
18,900 |
2024/5/14 |
2,138 |
2,138 |
2,091 |
2,095 |
-1.13% |
19,300 |
2024/5/13 |
2,131 |
2,145 |
2,110 |
2,119 |
-0.56% |
27,800 |
2024/5/10 |
2,139 |
2,140 |
2,100 |
2,131 |
+0.05% |
36,300 |
2024/5/9 |
2,063 |
2,139 |
2,035 |
2,130 |
+5.81% |
55,900 |
2024/5/8 |
2,046 |
2,056 |
2,006 |
2,013 |
-1.32% |
22,800 |
2024/5/7 |
2,026 |
2,046 |
2,026 |
2,040 |
+1.49% |
13,500 |
2024/5/2 |
2,031 |
2,031 |
2,009 |
2,010 |
-0.35% |
7,700 |
2024/5/1 |
2,027 |
2,055 |
2,008 |
2,017 |
-1.03% |
14,500 |
2024/4/30 |
2,015 |
2,038 |
2,007 |
2,038 |
+1.54% |
14,800 |
2024/4/26 |
1,993 |
2,032 |
1,993 |
2,007 |
+0.20% |
21,100 |
2024/4/25 |
2,029 |
2,033 |
2,003 |
2,003 |
-0.50% |
18,600 |
2024/4/24 |
2,001 |
2,023 |
1,999 |
2,013 |
+1.46% |
26,600 |
2024/4/23 |
1,956 |
1,984 |
1,956 |
1,984 |
+2.16% |
18,000 |
2024/4/22 |
1,960 |
1,975 |
1,933 |
1,942 |
-0.10% |
21,700 |
2024/4/19 |
2,001 |
2,007 |
1,928 |
1,944 |
-2.85% |
30,500 |
2024/4/18 |
2,028 |
2,033 |
1,990 |
2,001 |
+0.65% |
17,400 |
2024/4/17 |
2,024 |
2,044 |
1,967 |
1,988 |
+0.05% |
37,800 |
2024/4/16 |
2,021 |
2,026 |
1,982 |
1,987 |
-1.63% |
48,800 |
2024/4/15 |
2,038 |
2,046 |
2,020 |
2,020 |
-0.98% |
19,000 |
2024/4/12 |
2,064 |
2,076 |
2,040 |
2,040 |
-0.20% |
23,000 |
2024/4/11 |
2,051 |
2,054 |
2,038 |
2,044 |
-0.68% |
13,800 |
2024/4/10 |
2,067 |
2,079 |
2,053 |
2,058 |
-0.44% |
10,900 |
2024/4/9 |
2,047 |
2,067 |
2,043 |
2,067 |
+0.68% |
13,000 |
2024/4/8 |
2,050 |
2,063 |
2,036 |
2,053 |
+0.98% |
22,900 |
2024/4/5 |
2,020 |
2,038 |
2,010 |
2,033 |
-0.44% |
21,700 |
2024/4/4 |
2,057 |
2,058 |
2,041 |
2,042 |
-0.39% |
21,700 |
2024/4/3 |
2,072 |
2,072 |
2,042 |
2,050 |
-1.06% |
20,500 |
2024/4/2 |
2,133 |
2,138 |
2,062 |
2,072 |
-2.72% |
27,800 |
2024/4/1 |
2,181 |
2,181 |
2,127 |
2,130 |
-1.89% |
23,800 |
2024/3/29 |
2,153 |
2,176 |
2,151 |
2,171 |
+0.84% |
12,100 |
2024/3/28 |
2,162 |
2,182 |
2,147 |
2,153 |
-2.18% |
36,200 |
2024/3/27 |
2,214 |
2,214 |
2,190 |
2,201 |
+0.41% |
26,500 |
2024/3/26 |
2,171 |
2,193 |
2,170 |
2,192 |
+0.69% |
14,800 |
2024/3/25 |
2,229 |
2,229 |
2,172 |
2,177 |
-0.59% |
24,800 |
2024/3/22 |
2,203 |
2,210 |
2,185 |
2,190 |
-0.36% |
19,700 |
2024/3/21 |
2,230 |
2,241 |
2,194 |
2,198 |
+0.00% |
23,200 |
2024/3/19 |
2,160 |
2,217 |
2,157 |
2,198 |
+1.57% |
17,000 |
2024/3/18 |
2,158 |
2,176 |
2,152 |
2,164 |
+0.79% |
19,000 |
2024/3/15 |
2,139 |
2,163 |
2,139 |
2,147 |
+0.19% |
13,500 |
2024/3/14 |
2,143 |
2,163 |
2,133 |
2,143 |
-0.46% |
15,700 |
2024/3/13 |
2,231 |
2,231 |
2,139 |
2,153 |
-2.62% |
33,700 |
2024/3/12 |
2,163 |
2,211 |
2,148 |
2,211 |
+2.12% |
16,900 |
2024/3/11 |
2,235 |
2,240 |
2,150 |
2,165 |
-3.35% |
53,200 |
2024/3/8 |
2,238 |
2,262 |
2,233 |
2,240 |
-0.44% |
49,100 |
2024/3/7 |
2,287 |
2,287 |
2,248 |
2,250 |
-0.84% |
18,800 |
2024/3/6 |
2,246 |
2,285 |
2,244 |
2,269 |
+0.27% |
14,700 |
2024/3/5 |
2,256 |
2,266 |
2,243 |
2,263 |
+0.27% |
15,900 |
2024/3/4 |
2,289 |
2,289 |
2,256 |
2,257 |
-0.79% |
23,900 |
2024/3/1 |
2,288 |
2,294 |
2,266 |
2,275 |
-0.57% |
17,000 |
2024/2/29 |
2,300 |
2,303 |
2,277 |
2,288 |
+0.39% |
17,200 |
2024/2/28 |
2,301 |
2,309 |
2,279 |
2,279 |
-1.30% |
18,600 |
2024/2/27 |
2,283 |
2,318 |
2,270 |
2,309 |
+1.23% |
20,000 |
2024/2/26 |
2,252 |
2,287 |
2,252 |
2,281 |
+1.20% |
25,300 |
2024/2/22 |
2,288 |
2,288 |
2,241 |
2,254 |
-0.27% |
23,200 |
2024/2/21 |
2,294 |
2,295 |
2,253 |
2,260 |
-1.48% |
23,900 |
2024/2/20 |
2,296 |
2,300 |
2,286 |
2,294 |
-0.09% |
20,500 |
2024/2/19 |
2,253 |
2,300 |
2,253 |
2,296 |
+1.91% |
16,900 |
2024/2/16 |
2,235 |
2,267 |
2,235 |
2,253 |
+1.12% |
22,900 |
2024/2/15 |
2,250 |
2,250 |
2,220 |
2,228 |
-0.58% |
21,200 |
2024/2/14 |
2,230 |
2,247 |
2,223 |
2,241 |
-0.22% |
20,800 |
2024/2/13 |
2,233 |
2,255 |
2,217 |
2,246 |
+0.63% |
48,600 |
2024/2/9 |
2,232 |
2,264 |
2,227 |
2,232 |
-0.04% |
20,300 |
2024/2/8 |
2,243 |
2,256 |
2,215 |
2,233 |
-0.31% |
30,000 |
2024/2/7 |
2,270 |
2,282 |
2,230 |
2,240 |
-0.88% |
24,900 |
2024/2/6 |
2,265 |
2,295 |
2,256 |
2,260 |
-0.22% |
19,900 |
2024/2/5 |
2,240 |
2,279 |
2,235 |
2,265 |
+2.44% |
40,900 |
2024/2/2 |
2,223 |
2,248 |
2,211 |
2,211 |
-0.54% |
29,900 |
2024/2/1 |
2,258 |
2,293 |
2,219 |
2,223 |
-1.11% |
54,300 |
2024/1/31 |
2,234 |
2,248 |
2,211 |
2,248 |
+0.63% |
18,600 |
2024/1/30 |
2,238 |
2,242 |
2,229 |
2,234 |
+0.81% |
17,500 |
2024/1/29 |
2,239 |
2,239 |
2,215 |
2,216 |
+0.54% |
12,400 |
2024/1/26 |
2,220 |
2,226 |
2,204 |
2,204 |
-1.48% |
23,500 |
2024/1/25 |
2,239 |
2,243 |
2,221 |
2,237 |
+0.90% |
16,800 |
2024/1/24 |
2,227 |
2,234 |
2,205 |
2,217 |
+0.54% |
17,700 |
2024/1/23 |
2,210 |
2,252 |
2,205 |
2,205 |
+0.23% |
37,500 |
2024/1/22 |
2,175 |
2,200 |
2,166 |
2,200 |
+2.04% |
18,500 |
2024/1/19 |
2,168 |
2,179 |
2,153 |
2,156 |
-0.55% |
18,000 |
2024/1/18 |
2,189 |
2,192 |
2,150 |
2,168 |
-0.96% |
26,700 |
2024/1/17 |
2,248 |
2,248 |
2,189 |
2,189 |
-1.40% |
31,900 |
2024/1/16 |
2,248 |
2,248 |
2,214 |
2,220 |
-0.80% |
16,800 |
2024/1/15 |
2,200 |
2,243 |
2,200 |
2,238 |
+2.33% |
30,100 |
2024/1/12 |
2,199 |
2,210 |
2,178 |
2,187 |
-0.55% |
14,900 |
2024/1/11 |
2,211 |
2,221 |
2,197 |
2,199 |
-0.45% |
14,100 |
2024/1/10 |
2,180 |
2,228 |
2,168 |
2,209 |
+1.66% |
26,100 |
2024/1/9 |
2,170 |
2,177 |
2,155 |
2,173 |
+0.46% |
21,200 |
2024/1/5 |
2,199 |
2,199 |
2,163 |
2,163 |
-1.37% |
26,700 |
2024/1/4 |
2,186 |
2,199 |
2,150 |
2,193 |
+0.50% |
31,000 |
2023/12/29 |
2,174 |
2,182 |
2,155 |
2,182 |
+0.14% |
20,900 |
2023/12/28 |
2,179 |
2,187 |
2,158 |
2,179 |
+0.18% |
24,900 |
2023/12/27 |
2,154 |
2,175 |
2,144 |
2,175 |
+0.79% |
21,200 |
2023/12/26 |
2,140 |
2,161 |
2,137 |
2,158 |
+0.94% |
15,700 |
2023/12/25 |
2,198 |
2,198 |
2,136 |
2,138 |
+1.62% |
34,400 |
2023/12/22 |
2,098 |
2,121 |
2,096 |
2,104 |
+0.29% |
18,400 |
2023/12/21 |
2,111 |
2,125 |
2,098 |
2,098 |
-1.22% |
13,700 |
2023/12/20 |
2,150 |
2,150 |
2,123 |
2,124 |
-1.03% |
18,100 |
2023/12/19 |
2,106 |
2,156 |
2,106 |
2,146 |
+1.90% |
24,400 |
2023/12/18 |
2,114 |
2,131 |
2,085 |
2,106 |
-0.57% |
17,800 |
2023/12/15 |
2,092 |
2,124 |
2,089 |
2,118 |
+2.57% |
20,300 |
2023/12/14 |
2,123 |
2,123 |
2,064 |
2,065 |
-2.27% |
21,700 |
2023/12/13 |
2,110 |
2,123 |
2,088 |
2,113 |
+1.05% |
21,900 |
2023/12/12 |
2,094 |
2,119 |
2,086 |
2,091 |
+0.58% |
19,500 |
2023/12/11 |
2,058 |
2,079 |
2,052 |
2,079 |
+1.86% |
23,000 |
2023/12/8 |
2,095 |
2,095 |
2,041 |
2,041 |
-2.90% |
63,100 |
2023/12/7 |
2,151 |
2,151 |
2,102 |
2,102 |
-2.55% |
35,700 |
2023/12/6 |
2,121 |
2,159 |
2,101 |
2,157 |
+2.71% |
51,000 |
2023/12/5 |
2,112 |
2,129 |
2,100 |
2,100 |
-1.18% |
31,800 |
2023/12/4 |
2,101 |
2,142 |
2,100 |
2,125 |
+1.14% |
34,500 |
2023/12/1 |
2,141 |
2,141 |
2,098 |
2,101 |
-1.73% |
41,100 |
2023/11/30 |
2,130 |
2,142 |
2,124 |
2,138 |
-0.37% |
17,800 |
2023/11/29 |
2,158 |
2,160 |
2,129 |
2,146 |
-0.23% |
30,400 |
2023/11/28 |
2,136 |
2,153 |
2,111 |
2,151 |
+0.05% |
54,200 |
2023/11/27 |
2,175 |
2,180 |
2,132 |
2,150 |
+2.87% |
89,100 |
2023/11/24 |
2,097 |
2,100 |
2,090 |
2,090 |
-0.05% |
12,300 |
2023/11/22 |
2,096 |
2,101 |
2,080 |
2,091 |
-0.33% |
20,800 |
2023/11/21 |
2,097 |
2,100 |
2,087 |
2,098 |
+1.40% |
29,100 |
2023/11/20 |
2,100 |
2,110 |
2,069 |
2,069 |
-1.43% |
30,100 |
2023/11/17 |
2,077 |
2,121 |
2,077 |
2,099 |
+1.06% |
62,700 |
2023/11/16 |
2,082 |
2,095 |
2,061 |
2,077 |
+0.24% |
15,200 |
|